| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.90 | 11.85 | -0.07 | -0.59% | 11.63 | 12.00 | 104306 | 12280.43 | 1.15% |
| 2025-09-15 | 12.03 | 11.92 | -0.13 | -1.08% | 11.89 | 12.12 | 58850 | 7037.10 | 0.65% |
| 2025-09-12 | 12.10 | 12.05 | -0.04 | -0.33% | 11.93 | 12.12 | 90062 | 10832.26 | 0.99% |
| 2025-09-11 | 11.91 | 12.09 | 0.11 | 0.92% | 11.91 | 12.09 | 76147 | 9157.23 | 0.84% |
| 2025-09-10 | 12.25 | 11.98 | -0.33 | -2.68% | 11.89 | 12.38 | 140357 | 16881.68 | 1.54% |
| 2025-09-09 | 12.28 | 12.31 | -0.01 | -0.08% | 12.23 | 12.44 | 123300 | 15214.26 | 1.35% |
| 2025-09-08 | 11.91 | 12.32 | 0.35 | 2.92% | 11.79 | 12.35 | 178609 | 21748.68 | 1.96% |
| 2025-09-05 | 11.65 | 11.97 | 0.35 | 3.01% | 11.61 | 12.02 | 144742 | 17081.07 | 1.59% |
| 2025-09-04 | 11.61 | 11.62 | 0.01 | 0.09% | 11.47 | 11.73 | 98267 | 11371.95 | 1.08% |
| 2025-09-03 | 11.60 | 11.61 | 0.01 | 0.09% | 11.41 | 11.69 | 113823 | 13142.77 | 1.25% |
| 2025-09-02 | 11.76 | 11.60 | -0.15 | -1.28% | 11.49 | 11.83 | 160371 | 18583.79 | 1.76% |
| 2025-09-01 | 11.91 | 11.75 | -0.14 | -1.18% | 11.71 | 12.09 | 172091 | 20366.03 | 1.89% |
| 2025-08-29 | 11.92 | 11.89 | -0.04 | -0.34% | 11.82 | 12.11 | 144346 | 17193.92 | 1.59% |
| 2025-08-28 | 12.09 | 11.93 | -0.19 | -1.57% | 11.68 | 12.22 | 156359 | 18685.11 | 1.72% |
| 2025-08-27 | 12.67 | 12.12 | -0.52 | -4.11% | 12.09 | 12.67 | 177971 | 21978.58 | 1.96% |
| 2025-08-26 | 12.12 | 12.64 | 0.56 | 4.64% | 12.06 | 12.75 | 276458 | 34484.07 | 3.04% |
| 2025-08-25 | 12.28 | 12.08 | -0.13 | -1.06% | 11.98 | 12.28 | 192473 | 23321.01 | 2.11% |
| 2025-08-22 | 12.29 | 12.21 | -0.15 | -1.21% | 12.10 | 12.36 | 108359 | 13214.36 | 1.19% |
| 2025-08-21 | 12.22 | 12.36 | 0.11 | 0.90% | 12.11 | 12.44 | 150441 | 18465.84 | 1.65% |
| 2025-08-20 | 12.05 | 12.25 | 0.22 | 1.83% | 12.03 | 12.53 | 175110 | 21414.09 | 1.92% |
| 2025-08-19 | 12.00 | 12.03 | 0.01 | 0.08% | 11.84 | 12.05 | 118655 | 14170.67 | 1.30% |
| 2025-08-18 | 12.28 | 12.02 | -0.28 | -2.28% | 11.95 | 12.35 | 164093 | 19841.98 | 1.80% |
| 2025-08-15 | 12.04 | 12.30 | 0.33 | 2.76% | 12.03 | 12.33 | 114318 | 14002.24 | 1.26% |
| 2025-08-14 | 12.15 | 11.97 | -0.18 | -1.48% | 11.95 | 12.38 | 96411 | 11695.60 | 1.06% |
| 2025-08-13 | 12.14 | 12.15 | 0.01 | 0.08% | 12.05 | 12.17 | 83697 | 10136.78 | 0.92% |
| 2025-08-12 | 12.26 | 12.14 | -0.13 | -1.06% | 12.00 | 12.32 | 109165 | 13227.37 | 1.20% |
| 2025-08-11 | 12.33 | 12.27 | -0.08 | -0.65% | 12.19 | 12.34 | 76404 | 9375.22 | 0.84% |
| 2025-08-08 | 12.22 | 12.35 | 0.13 | 1.06% | 12.17 | 12.37 | 55526 | 6824.23 | 0.61% |
| 2025-08-07 | 12.21 | 12.22 | -0.04 | -0.33% | 12.18 | 12.38 | 60436 | 7408.03 | 0.66% |
| 2025-08-06 | 12.14 | 12.26 | 0.09 | 0.74% | 12.07 | 12.35 | 74876 | 9168.70 | 0.82% |
| 2025-08-05 | 12.10 | 12.17 | 0.06 | 0.50% | 12.03 | 12.20 | 49437 | 6000.05 | 0.54% |
| 2025-08-04 | 11.88 | 12.11 | 0.20 | 1.68% | 11.80 | 12.15 | 85071 | 10197.45 | 0.93% |
| 2025-08-01 | 11.86 | 11.91 | -0.07 | -0.58% | 11.86 | 12.11 | 74941 | 8971.48 | 0.82% |
| 2025-07-31 | 12.13 | 11.98 | -0.30 | -2.44% | 11.88 | 12.25 | 118659 | 14241.42 | 1.30% |
| 2025-07-30 | 12.18 | 12.28 | 0.09 | 0.74% | 12.10 | 12.50 | 145163 | 17868.78 | 1.59% |
| 2025-07-29 | 12.25 | 12.19 | -0.13 | -1.06% | 11.83 | 12.32 | 183104 | 22020.63 | 2.01% |
| 2025-07-28 | 12.16 | 12.32 | 0.36 | 3.01% | 12.06 | 12.57 | 228446 | 28215.64 | 2.51% |
| 2025-07-25 | 11.94 | 11.96 | 0.08 | 0.67% | 11.87 | 12.25 | 148034 | 17883.97 | 1.63% |
| 2025-07-24 | 11.71 | 11.88 | 0.15 | 1.28% | 11.61 | 11.91 | 129954 | 15259.22 | 1.43% |
| 2025-07-23 | 11.87 | 11.73 | -0.10 | -0.85% | 11.66 | 12.15 | 230670 | 27459.90 | 2.53% |
| 2025-07-22 | 11.52 | 11.83 | 0.31 | 2.69% | 11.34 | 11.87 | 241126 | 28055.63 | 2.65% |
| 2025-07-21 | 11.44 | 11.52 | 0.29 | 2.58% | 11.23 | 11.63 | 287111 | 32811.31 | 3.15% |
| 2025-07-18 | 10.90 | 11.23 | 0.34 | 3.12% | 10.90 | 11.35 | 229982 | 25708.32 | 2.53% |
| 2025-07-17 | 10.86 | 10.89 | 0.03 | 0.28% | 10.83 | 10.93 | 52347 | 5687.15 | 0.58% |
| 2025-07-16 | 10.82 | 10.86 | 0.03 | 0.28% | 10.79 | 10.89 | 50848 | 5508.19 | 0.56% |
| 2025-07-15 | 10.94 | 10.83 | -0.12 | -1.10% | 10.80 | 10.97 | 81840 | 8893.84 | 0.90% |
| 2025-07-14 | 11.00 | 10.95 | 0.00 | 0.00% | 10.93 | 11.01 | 49505 | 5429.48 | 0.54% |
| 2025-07-11 | 11.02 | 10.95 | -0.05 | -0.45% | 10.93 | 11.08 | 83144 | 9141.09 | 0.91% |
| 2025-07-10 | 10.90 | 11.00 | 0.14 | 1.29% | 10.87 | 11.02 | 86260 | 9453.89 | 0.95% |
| 2025-07-09 | 10.87 | 10.86 | -0.01 | -0.09% | 10.84 | 10.96 | 76616 | 8347.06 | 0.84% |
| 2025-07-08 | 10.83 | 10.87 | 0.05 | 0.46% | 10.78 | 10.90 | 88743 | 9626.57 | 0.97% |
| 2025-07-07 | 10.78 | 10.82 | 0.02 | 0.19% | 10.75 | 10.86 | 65857 | 7124.36 | 0.72% |
| 2025-07-04 | 10.90 | 10.80 | -0.10 | -0.92% | 10.67 | 10.90 | 139596 | 15037.33 | 1.53% |
| 2025-07-03 | 10.77 | 10.90 | 0.13 | 1.21% | 10.72 | 10.92 | 153346 | 16634.77 | 1.68% |
| 2025-07-02 | 10.73 | 10.77 | 0.02 | 0.19% | 10.70 | 10.78 | 82654 | 8875.55 | 0.91% |
| 2025-07-01 | 10.69 | 10.75 | 0.08 | 0.75% | 10.64 | 10.75 | 86465 | 9247.84 | 0.95% |
| 2025-06-30 | 10.77 | 10.67 | -0.10 | -0.93% | 10.63 | 10.78 | 140493 | 15018.40 | 1.54% |
| 2025-06-27 | 10.73 | 10.77 | 0.05 | 0.47% | 10.73 | 10.85 | 79895 | 8622.41 | 0.88% |
| 2025-06-26 | 10.78 | 10.72 | -0.10 | -0.92% | 10.69 | 10.83 | 95446 | 10259.65 | 1.05% |
| 2025-06-25 | 10.83 | 10.82 | 0.00 | 0.00% | 10.75 | 10.86 | 115112 | 12432.49 | 1.26% |
| 2025-06-24 | 10.73 | 10.82 | 0.05 | 0.46% | 10.73 | 10.91 | 97723 | 10574.70 | 1.07% |
| 2025-06-23 | 10.70 | 10.77 | 0.00 | 0.00% | 10.66 | 10.82 | 75740 | 8129.71 | 0.83% |
| 2025-06-20 | 10.90 | 10.77 | -0.10 | -0.92% | 10.76 | 11.00 | 74531 | 8072.41 | 0.82% |
| 2025-06-19 | 11.17 | 10.87 | -0.25 | -2.25% | 10.81 | 11.17 | 125186 | 13712.77 | 1.38% |
| 2025-06-18 | 11.60 | 11.39 | -0.25 | -2.15% | 11.35 | 11.65 | 120510 | 13763.63 | 1.32% |
| 2025-06-17 | 11.71 | 11.64 | -0.07 | -0.60% | 11.58 | 11.86 | 114102 | 13338.18 | 1.25% |
| 2025-06-16 | 11.45 | 11.71 | 0.25 | 2.18% | 11.41 | 11.82 | 164067 | 19175.62 | 1.80% |
| 2025-06-13 | 11.68 | 11.46 | -0.31 | -2.63% | 11.42 | 11.77 | 127387 | 14725.33 | 1.40% |
| 2025-06-12 | 11.42 | 11.77 | 0.34 | 2.97% | 11.35 | 11.80 | 194823 | 22660.89 | 2.14% |
| 2025-06-11 | 11.33 | 11.43 | 0.11 | 0.97% | 11.26 | 11.49 | 115473 | 13139.48 | 1.27% |
| 2025-06-10 | 11.51 | 11.32 | -0.19 | -1.65% | 11.25 | 11.57 | 161203 | 18384.43 | 1.77% |
| 2025-06-09 | 11.56 | 11.51 | -0.14 | -1.20% | 11.47 | 11.75 | 161481 | 18659.79 | 1.77% |
| 2025-06-06 | 11.30 | 11.65 | 0.32 | 2.82% | 11.25 | 11.72 | 301294 | 34880.21 | 3.31% |
| 2025-06-05 | 11.11 | 11.33 | 0.21 | 1.89% | 11.08 | 11.53 | 255996 | 28974.75 | 2.81% |
| 2025-06-04 | 11.20 | 11.12 | -0.08 | -0.71% | 11.09 | 11.21 | 139220 | 15489.25 | 1.53% |
| 2025-06-03 | 11.01 | 11.20 | 0.12 | 1.08% | 11.00 | 11.24 | 168409 | 18745.65 | 1.85% |
| 2025-05-30 | 11.25 | 11.08 | -0.29 | -2.55% | 11.07 | 11.32 | 265773 | 29692.07 | 2.92% |
| 2025-05-29 | 11.21 | 11.37 | -0.19 | -1.64% | 11.06 | 11.51 | 444731 | 50063.05 | 4.89% |
| 2025-05-28 | 12.60 | 11.56 | -0.30 | -2.53% | 11.44 | 12.60 | 890625 | 107481.34 | 9.78% |
| 2025-05-27 | 10.77 | 11.86 | 1.08 | 10.02% | 10.72 | 11.86 | 335652 | 38813.26 | 3.69% |
广信股份(603599)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
